SHE:000155 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.74	12.61	11.74	12.43	-	2.05%	33,382,262
Jan 5, 2026	11.75	12.23	11.72	12.18	12.18	4.55%	53,875,780
Dec 31, 2025	11.74	11.90	11.61	11.65	11.65	-0.94%	26,169,000
Dec 30, 2025	11.67	11.91	11.46	11.76	11.76	-0.08%	33,498,670
Dec 29, 2025	12.27	12.28	11.75	11.77	11.77	-4.07%	53,094,920
Dec 26, 2025	12.11	12.40	12.10	12.27	12.27	3.72%	59,323,990
Dec 25, 2025	11.90	11.91	11.66	11.83	11.83	-1.74%	37,474,400
Dec 24, 2025	12.03	12.24	11.95	12.04	12.04	0.33%	37,914,400
Dec 23, 2025	11.91	12.17	11.83	12.00	12.00	0.76%	39,391,860
Dec 22, 2025	11.90	12.24	11.88	11.91	11.91	1.45%	39,392,880
Dec 19, 2025	11.44	11.84	11.36	11.74	11.74	2.62%	37,913,864
Dec 18, 2025	11.70	11.88	11.44	11.44	11.44	-3.21%	34,634,982
Dec 17, 2025	11.65	11.88	11.47	11.82	11.82	4.42%	56,536,900
Dec 16, 2025	11.42	11.52	11.10	11.32	11.32	-0.96%	27,503,920
Dec 15, 2025	11.48	11.67	11.37	11.43	11.43	-1.12%	20,443,820
Dec 12, 2025	11.60	11.69	11.34	11.56	11.56	0.70%	32,420,420
Dec 11, 2025	11.70	11.75	11.45	11.48	11.48	-0.61%	28,516,400
Dec 10, 2025	11.36	11.62	11.26	11.55	11.55	1.67%	30,935,190
Dec 9, 2025	11.76	11.77	11.35	11.36	11.36	-4.05%	36,656,180
Dec 8, 2025	11.63	11.93	11.57	11.84	11.84	2.07%	34,338,920
Dec 5, 2025	11.61	11.69	11.38	11.60	11.60	0.26%	27,250,320
Dec 4, 2025	11.70	11.82	11.50	11.57	11.57	-1.45%	24,837,300
Dec 3, 2025	12.06	12.14	11.68	11.74	11.74	-2.49%	31,156,890
Dec 2, 2025	12.30	12.32	12.03	12.04	12.04	-2.98%	28,353,840
Dec 1, 2025	12.44	12.84	12.36	12.41	12.41	0.40%	38,531,660
Nov 28, 2025	12.11	12.52	12.09	12.36	12.36	2.06%	36,675,030
Nov 27, 2025	12.10	12.45	12.07	12.11	12.11	-0.08%	36,953,000
Nov 26, 2025	12.41	12.52	12.11	12.12	12.12	-0.82%	48,607,500
Nov 25, 2025	11.97	12.33	11.75	12.22	12.22	4.00%	62,718,460
Nov 24, 2025	12.30	12.39	11.42	11.75	11.75	-7.11%	101,842,800
Nov 21, 2025	13.27	13.40	12.65	12.65	12.65	-9.96%	72,382,180
Nov 20, 2025	13.88	14.44	13.67	14.05	14.05	1.22%	135,109,300
Nov 19, 2025	13.39	14.51	13.33	13.88	13.88	5.23%	146,796,200
Nov 18, 2025	13.45	13.80	13.08	13.19	13.19	-1.05%	86,373,830
Nov 17, 2025	12.95	13.54	12.88	13.33	13.33	5.63%	85,953,020
Nov 14, 2025	12.92	13.00	12.55	12.62	12.62	-2.62%	44,191,390
Nov 13, 2025	12.34	13.12	12.34	12.96	12.96	5.62%	73,611,470
Nov 12, 2025	12.41	12.43	12.11	12.27	12.27	-1.84%	38,440,930
Nov 11, 2025	12.67	12.77	12.43	12.50	12.50	-1.26%	40,558,730
Nov 10, 2025	12.87	12.93	12.62	12.66	12.66	-0.08%	65,317,700
Nov 7, 2025	12.35	12.90	12.33	12.67	12.67	2.76%	70,790,180
Nov 6, 2025	12.12	12.58	12.12	12.33	12.33	1.73%	66,701,100
Nov 5, 2025	11.71	12.20	11.64	12.12	12.12	2.71%	55,887,550
Nov 4, 2025	12.07	12.16	11.70	11.80	11.80	-2.96%	52,914,440
Nov 3, 2025	12.27	12.46	12.00	12.16	12.16	-1.06%	52,312,370
Oct 31, 2025	12.45	12.62	12.22	12.29	12.29	-0.57%	85,822,910
Oct 30, 2025	12.52	12.68	12.25	12.36	12.36	1.31%	141,164,400
Oct 29, 2025	11.15	12.20	11.13	12.20	12.20	10.01%	78,585,770
Oct 28, 2025	11.06	11.25	11.02	11.09	11.09	0.36%	43,317,690
Oct 27, 2025	11.21	11.27	11.00	11.05	11.05	0.55%	39,778,390